Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 1.400 | 1.400 | 1.322 | 1.350 | 665,463 | -0.05(-3.57%) |
Jun 06, 2024 | 1.440 | 1.500 | 1.380 | 1.400 | 898,850 | -0.04(-2.78%) |
Jun 05, 2024 | 1.430 | 1.500 | 1.405 | 1.440 | 1,443,524 | +0.08(+5.88%) |
Jun 04, 2024 | 1.460 | 1.460 | 1.350 | 1.360 | 775,306 | -0.08(-5.56%) |
Jun 03, 2024 | 1.500 | 1.590 | 1.440 | 1.440 | 421,320 | -0.01(-0.69%) |
May 31, 2024 | 1.500 | 1.526 | 1.420 | 1.450 | 452,774 | -0.03(-2.03%) |
May 30, 2024 | 1.470 | 1.520 | 1.420 | 1.480 | 291,535 | +0.03(+2.07%) |
May 29, 2024 | 1.510 | 1.525 | 1.450 | 1.450 | 446,691 | -0.11(-7.05%) |
May 28, 2024 | 1.510 | 1.630 | 1.500 | 1.560 | 685,815 | +0.07(+4.70%) |
May 24, 2024 | 1.530 | 1.550 | 1.475 | 1.490 | 480,553 | -0.04(-2.61%) |
May 23, 2024 | 1.640 | 1.650 | 1.530 | 1.530 | 511,116 | -0.10(-6.13%) |
May 22, 2024 | 1.600 | 1.680 | 1.600 | 1.630 | 496,426 | +0.02(+1.24%) |
May 21, 2024 | 1.620 | 1.710 | 1.585 | 1.610 | 519,755 | -0.01(-0.62%) |
May 20, 2024 | 1.610 | 1.640 | 1.530 | 1.620 | 635,811 | +0.02(+1.25%) |
May 17, 2024 | 1.580 | 1.680 | 1.575 | 1.600 | 1,057,922 | +0.03(+1.91%) |
May 16, 2024 | 1.430 | 1.590 | 1.400 | 1.570 | 846,595 | +0.17(+12.14%) |
May 15, 2024 | 1.410 | 1.530 | 1.380 | 1.400 | 2,665,164 | +0.07(+5.26%) |
May 14, 2024 | 1.490 | 1.510 | 1.330 | 1.330 | 1,225,425 | -0.11(-7.64%) |
May 13, 2024 | 1.500 | 1.555 | 1.430 | 1.440 | 877,398 | -0.03(-2.04%) |
May 10, 2024 | 1.730 | 1.730 | 1.460 | 1.470 | 939,720 | -0.16(-9.82%) |
May 09, 2024 | 1.660 | 1.700 | 1.620 | 1.630 | 440,942 | -0.02(-1.21%) |
May 08, 2024 | 1.700 | 1.810 | 1.630 | 1.650 | 1,000,137 | -0.08(-4.62%) |
May 07, 2024 | 1.670 | 1.865 | 1.660 | 1.730 | 1,612,871 | +0.04(+2.37%) |
May 06, 2024 | 1.490 | 1.710 | 1.490 | 1.690 | 3,095,205 | +0.24(+16.55%) |
May 03, 2024 | 1.450 | 1.560 | 1.400 | 1.450 | 4,866,272 | +0.04(+2.84%) |
May 02, 2024 | 1.510 | 1.550 | 1.390 | 1.410 | 4,873,823 | -0.11(-7.24%) |
May 01, 2024 | 1.550 | 1.630 | 1.510 | 1.520 | 3,889,252 | +0.03(+2.01%) |
Apr 30, 2024 | 1.590 | 1.680 | 1.450 | 1.490 | 2,120,455 | -0.10(-6.29%) |
Apr 29, 2024 | 1.700 | 1.765 | 1.590 | 1.590 | 1,605,446 | -0.09(-5.36%) |
Apr 26, 2024 | 1.810 | 1.825 | 1.660 | 1.680 | 1,251,696 | -0.13(-7.18%) |
Apr 25, 2024 | 1.890 | 1.950 | 1.800 | 1.810 | 850,798 | -0.06(-3.47%) |
Apr 24, 2024 | 2.070 | 2.080 | 1.865 | 1.875 | 1,478,176 | -0.23(-10.71%) |
Apr 23, 2024 | 2.140 | 2.250 | 2.070 | 2.100 | 1,130,429 | +0.10(+5.00%) |
Apr 22, 2024 | 2.000 | 2.045 | 1.955 | 2.000 | 324,703 | +0.05(+2.56%) |
Apr 19, 2024 | 2.010 | 2.035 | 1.900 | 1.950 | 727,752 | -0.07(-3.70%) |
Apr 18, 2024 | 2.290 | 2.290 | 2.005 | 2.025 | 929,966 | -0.25(-10.79%) |
Apr 17, 2024 | 2.220 | 2.350 | 2.215 | 2.270 | 760,773 | +0.08(+3.65%) |
Apr 16, 2024 | 2.160 | 2.200 | 2.139 | 2.190 | 171,891 | -0.01(-0.45%) |
Apr 15, 2024 | 2.160 | 2.260 | 2.130 | 2.200 | 495,245 | +0.04(+1.85%) |
Apr 12, 2024 | 2.200 | 2.215 | 2.140 | 2.160 | 416,385 | -0.08(-3.57%) |
Apr 11, 2024 | 2.180 | 2.295 | 2.130 | 2.240 | 874,525 | +0.09(+4.19%) |
Apr 10, 2024 | 2.200 | 2.210 | 2.130 | 2.150 | 399,875 | -0.14(-6.11%) |
Apr 09, 2024 | 2.200 | 2.310 | 2.195 | 2.290 | 486,604 | +0.11(+5.05%) |
Apr 08, 2024 | 2.220 | 2.260 | 2.133 | 2.180 | 645,702 | -0.07(-3.11%) |
Apr 05, 2024 | 2.290 | 2.300 | 2.219 | 2.250 | 288,769 | -0.03(-1.32%) |
Apr 04, 2024 | 2.280 | 2.400 | 2.230 | 2.280 | 438,004 | +0.02(+0.88%) |
Apr 03, 2024 | 2.330 | 2.340 | 2.245 | 2.260 | 456,528 | -0.10(-4.24%) |
Apr 02, 2024 | 2.350 | 2.370 | 2.290 | 2.360 | 1,535,445 | -0.04(-1.67%) |
Apr 01, 2024 | 2.350 | 2.430 | 2.280 | 2.400 | 669,967 | +0.05(+2.13%) |
Mar 28, 2024 | 2.330 | 2.395 | 2.310 | 2.350 | 534,078 | +0.02(+0.86%) |
Mar 27, 2024 | 2.260 | 2.340 | 2.200 | 2.330 | 613,258 | +0.09(+4.02%) |
Mar 26, 2024 | 2.290 | 2.290 | 2.115 | 2.240 | 804,996 | +0.04(+1.82%) |
Mar 25, 2024 | 2.160 | 2.345 | 2.160 | 2.200 | 645,344 | +0.01(+0.46%) |
Mar 22, 2024 | 2.060 | 2.240 | 2.020 | 2.190 | 944,774 | +0.15(+7.35%) |
Mar 21, 2024 | 2.140 | 2.220 | 2.030 | 2.040 | 1,743,729 | -0.10(-4.67%) |
Mar 20, 2024 | 2.220 | 2.250 | 2.060 | 2.140 | 1,660,499 | +0.11(+5.42%) |
Mar 19, 2024 | 1.970 | 2.060 | 1.930 | 2.030 | 1,116,710 | +0.08(+4.10%) |
Mar 18, 2024 | 2.010 | 2.060 | 1.880 | 1.950 | 1,173,011 | -0.05(-2.50%) |
Mar 15, 2024 | 2.080 | 2.120 | 2.000 | 2.000 | 6,485,265 | -0.05(-2.44%) |
Mar 14, 2024 | 2.250 | 2.295 | 2.050 | 2.050 | 1,683,000 | -0.20(-8.89%) |
Mar 13, 2024 | 2.360 | 2.420 | 2.240 | 2.250 | 809,144 | -0.11(-4.66%) |
Mar 12, 2024 | 2.460 | 2.480 | 2.340 | 2.360 | 833,230 | -0.10(-4.07%) |
Mar 11, 2024 | 2.430 | 2.510 | 2.425 | 2.460 | 2,734,385 | +0.03(+1.23%) |
Mar 08, 2024 | 2.410 | 2.515 | 2.410 | 2.430 | 4,307,523 | +0.04(+1.67%) |
Mar 07, 2024 | 2.420 | 2.450 | 2.360 | 2.390 | 497,023 | -0.01(-0.42%) |
Mar 06, 2024 | 2.320 | 2.420 | 2.320 | 2.400 | 589,683 | +0.08(+3.45%) |
Mar 05, 2024 | 2.370 | 2.400 | 2.250 | 2.320 | 846,099 | -0.06(-2.52%) |
Mar 04, 2024 | 2.450 | 2.540 | 2.261 | 2.380 | 1,322,131 | -0.02(-0.83%) |
Mar 01, 2024 | 2.360 | 2.410 | 2.303 | 2.400 | 929,706 | +0.05(+2.13%) |
Feb 29, 2024 | 2.380 | 2.405 | 2.260 | 2.350 | 968,191 | +0.02(+0.86%) |
Feb 28, 2024 | 2.450 | 2.470 | 2.315 | 2.330 | 1,024,910 | -0.06(-2.51%) |
Feb 27, 2024 | 2.420 | 2.505 | 2.351 | 2.390 | 2,598,573 | -0.03(-1.24%) |
Feb 26, 2024 | 2.610 | 2.610 | 2.360 | 2.420 | 1,436,599 | -0.05(-2.02%) |
Feb 23, 2024 | 2.490 | 2.520 | 2.380 | 2.470 | 1,815,184 | +0.03(+1.23%) |
Feb 22, 2024 | 2.690 | 2.740 | 2.430 | 2.440 | 2,292,133 | -0.25(-9.29%) |
Feb 21, 2024 | 2.800 | 2.880 | 2.660 | 2.690 | 2,883,579 | -0.16(-5.61%) |
Feb 20, 2024 | 2.940 | 3.040 | 2.805 | 2.850 | 982,421 | -0.09(-3.06%) |
Feb 16, 2024 | 2.980 | 3.005 | 2.880 | 2.940 | 539,806 | -0.06(-2.00%) |
Feb 15, 2024 | 2.920 | 3.010 | 2.855 | 3.000 | 1,130,110 | +0.10(+3.45%) |
Feb 14, 2024 | 2.850 | 2.960 | 2.605 | 2.900 | 1,470,841 | +0.13(+4.69%) |
Feb 13, 2024 | 3.100 | 3.100 | 2.715 | 2.770 | 2,200,920 | -0.35(-11.22%) |
Feb 12, 2024 | 3.250 | 3.470 | 3.120 | 3.120 | 1,183,313 | -0.15(-4.59%) |
Feb 09, 2024 | 3.390 | 3.500 | 3.100 | 3.270 | 2,038,386 | -0.11(-3.25%) |
Feb 08, 2024 | 3.180 | 3.400 | 3.125 | 3.380 | 2,223,085 | +0.17(+5.30%) |
Feb 07, 2024 | 3.250 | 3.280 | 3.040 | 3.210 | 1,858,189 | +0.02(+0.63%) |
Feb 06, 2024 | 3.230 | 3.620 | 3.100 | 3.190 | 2,212,409 | +0.07(+2.24%) |
Feb 05, 2024 | 2.960 | 3.120 | 2.850 | 3.120 | 1,250,386 | +0.12(+4.00%) |
Feb 02, 2024 | 3.050 | 3.130 | 2.835 | 3.000 | 920,496 | -0.09(-2.91%) |
Feb 01, 2024 | 3.000 | 3.120 | 2.725 | 3.090 | 1,668,810 | +0.10(+3.34%) |
Jan 31, 2024 | 2.870 | 3.240 | 2.800 | 2.990 | 1,992,143 | +0.10(+3.46%) |
Jan 30, 2024 | 2.940 | 3.258 | 2.855 | 2.890 | 2,115,020 | -0.11(-3.67%) |
Jan 29, 2024 | 2.660 | 3.059 | 2.600 | 3.000 | 7,752,870 | +0.47(+18.58%) |
Jan 26, 2024 | 2.500 | 2.555 | 2.435 | 2.530 | 706,316 | +0.06(+2.43%) |
Jan 25, 2024 | 2.410 | 2.510 | 2.370 | 2.470 | 936,473 | +0.07(+2.92%) |
Jan 24, 2024 | 2.540 | 2.590 | 2.380 | 2.400 | 782,291 | -0.11(-4.38%) |
Jan 23, 2024 | 2.630 | 2.680 | 2.390 | 2.510 | 5,117,089 | +0.03(+1.21%) |
Jan 22, 2024 | 2.550 | 2.600 | 2.400 | 2.480 | 335,434 | +0.04(+1.64%) |
Jan 19, 2024 | 2.440 | 2.460 | 2.315 | 2.440 | 265,103 | -0.00(-0.20%) |
Jan 18, 2024 | 2.740 | 2.740 | 2.410 | 2.445 | 530,083 | -0.30(-10.77%) |
Jan 17, 2024 | 2.900 | 2.910 | 2.575 | 2.740 | 730,704 | -0.26(-8.67%) |
Jan 16, 2024 | 3.370 | 3.400 | 2.860 | 3.000 | 1,121,034 | -0.33(-9.91%) |
Jan 12, 2024 | 3.120 | 3.430 | 3.015 | 3.330 | 1,100,002 | +0.29(+9.54%) |
Jan 11, 2024 | 3.320 | 3.320 | 2.950 | 3.040 | 862,278 | -0.31(-9.25%) |
Jan 10, 2024 | 3.450 | 3.670 | 3.000 | 3.350 | 6,727,975 | -0.10(-2.90%) |
Jan 09, 2024 | 2.520 | 3.770 | 2.490 | 3.450 | 7,211,500 | +0.99(+40.24%) |
Jan 08, 2024 | 2.440 | 2.520 | 2.220 | 2.460 | 1,813,619 | +0.04(+1.65%) |
Jan 05, 2024 | 2.110 | 2.520 | 2.020 | 2.420 | 2,882,289 | +0.26(+12.04%) |
Jan 04, 2024 | 2.000 | 2.370 | 1.960 | 2.160 | 3,297,256 | +0.40(+22.73%) |
Jan 03, 2024 | 2.040 | 2.050 | 1.750 | 1.760 | 605,376 | -0.25(-12.44%) |